Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.13	13.23	12.95	13.23	3,263,900	+0.16(+1.22%)
Dec 28, 2018	13.09	13.24	12.95	13.07	2,315,200	-0.05(-0.38%)
Dec 27, 2018	13.04	13.25	12.73	13.12	2,323,057	-0.15(-1.13%)
Dec 26, 2018	12.99	13.28	12.66	13.27	2,432,037	+0.39(+3.03%)
Dec 24, 2018	12.98	13.34	12.87	12.88	1,351,900	-0.19(-1.45%)
Dec 21, 2018	13.92	13.92	13.05	13.07	6,084,900	-0.77(-5.56%)
Dec 20, 2018	13.98	14.17	13.59	13.84	4,159,931	-0.24(-1.70%)
Dec 19, 2018	14.33	14.65	13.98	14.08	2,771,717	-0.24(-1.68%)
Dec 18, 2018	14.34	14.58	14.22	14.32	2,622,322	+0.08(+0.56%)
Dec 17, 2018	14.63	14.69	14.20	14.24	2,712,109	-0.45(-3.06%)
Dec 14, 2018	14.84	14.96	14.67	14.69	2,525,800	-0.33(-2.20%)
Dec 13, 2018	15.29	15.46	14.95	15.02	1,896,187	-0.20(-1.31%)
Dec 12, 2018	15.19	15.39	15.13	15.22	1,827,176	+0.26(+1.74%)
Dec 11, 2018	15.23	15.38	14.95	14.96	2,592,913	-0.09(-0.60%)
Dec 10, 2018	15.08	15.25	14.90	15.05	2,642,181	-0.08(-0.53%)
Dec 07, 2018	15.56	15.72	15.01	15.13	2,501,700	-0.48(-3.07%)
Dec 06, 2018	15.37	15.78	15.25	15.61	4,939,857	-0.07(-0.45%)
Dec 04, 2018	15.98	16.14	15.66	15.68	2,719,400	-0.47(-2.91%)
Dec 03, 2018	16.08	16.30	15.84	16.15	4,775,993	+0.16(+1.00%)
Nov 30, 2018	16.12	16.31	15.74	15.99	4,163,700	-0.21(-1.30%)
Nov 29, 2018	16.53	16.56	16.18	16.20	4,340,962	-0.42(-2.53%)
Nov 28, 2018	16.21	16.77	16.09	16.62	5,325,642	+0.48(+2.97%)
Nov 27, 2018	16.42	16.55	15.97	16.14	5,184,137	-0.42(-2.54%)
Nov 26, 2018	16.70	16.76	16.50	16.56	5,472,324	+0.14(+0.85%)
Nov 23, 2018	16.14	16.60	16.09	16.42	2,081,600	+0.25(+1.55%)
Nov 21, 2018		16.17	16.17	16.17	0	+0.30(+1.89%)
Nov 20, 2018	15.45	16.32	14.83	15.87	6,914,343	-0.40(-2.46%)
Nov 19, 2018	16.80	16.89	16.03	16.27	3,159,226	-0.62(-3.67%)
Nov 16, 2018	16.81	16.95	16.54	16.89	2,388,700	-0.06(-0.35%)
Nov 15, 2018	16.67	17.02	16.57	16.95	2,739,992	+0.27(+1.62%)
Nov 14, 2018	17.06	17.06	16.55	16.68	1,573,901	-0.23(-1.36%)
Nov 13, 2018	16.93	17.06	16.73	16.91	1,743,829	+0.06(+0.36%)
Nov 12, 2018	17.50	17.56	16.76	16.85	2,010,762	-0.64(-3.66%)
Nov 09, 2018	17.58	17.58	17.27	17.49	1,408,200	-0.26(-1.46%)
Nov 08, 2018	17.62	17.88	17.53	17.75	1,170,214	+0.10(+0.57%)
Nov 07, 2018	17.41	17.77	17.38	17.65	2,041,258	+0.41(+2.38%)
Nov 06, 2018	17.09	17.41	16.99	17.24	3,448,206	+0.19(+1.11%)
Nov 05, 2018	17.14	17.24	16.83	17.05	1,358,960	-0.07(-0.41%)
Nov 02, 2018	17.44	17.55	16.94	17.12	1,840,500	-0.32(-1.83%)
Nov 01, 2018	17.24	17.54	17.21	17.44	2,362,198	+0.05(+0.29%)
Oct 31, 2018	17.21	17.42	17.02	17.39	1,985,283	+0.40(+2.35%)
Oct 30, 2018	16.45	17.01	16.29	16.99	1,805,225	+0.51(+3.09%)
Oct 29, 2018	16.97	17.09	16.29	16.48	2,126,331	-0.26(-1.55%)
Oct 26, 2018	16.78	16.98	16.42	16.74	1,634,500	-0.31(-1.82%)
Oct 25, 2018	16.77	17.28	16.75	17.05	2,281,971	+0.38(+2.28%)
Oct 24, 2018	17.25	17.42	16.66	16.67	1,577,168	-0.66(-3.81%)
Oct 23, 2018	17.27	17.50	17.05	17.33	1,346,491	-0.18(-1.03%)
Oct 22, 2018	17.30	17.61	17.23	17.51	1,380,205	+0.29(+1.68%)
Oct 19, 2018	17.49	17.61	17.11	17.22	1,964,700	-0.04(-0.23%)
Oct 18, 2018	17.43	17.49	17.19	17.26	1,254,334	-0.25(-1.43%)
Oct 17, 2018	17.44	17.62	17.29	17.51	1,046,068	+0.05(+0.29%)
Oct 16, 2018	17.09	17.50	16.98	17.46	2,600,474	+0.59(+3.50%)
Oct 15, 2018	16.84	16.92	16.64	16.87	2,052,588	+0.02(+0.12%)
Oct 12, 2018	16.89	17.02	16.56	16.85	2,094,700	+0.22(+1.32%)
Oct 11, 2018	16.86	17.28	16.54	16.63	3,343,140	-0.37(-2.18%)
Oct 10, 2018	17.03	17.07	16.69	17.00	4,069,550	-0.12(-0.70%)
Oct 09, 2018	17.19	17.47	17.06	17.12	2,306,115	-0.12(-0.70%)
Oct 08, 2018	17.33	17.49	17.03	17.24	1,840,371	-0.15(-0.86%)
Oct 05, 2018	17.51	17.64	17.18	17.39	1,961,000	-0.13(-0.74%)
Oct 04, 2018	17.65	17.65	17.38	17.52	3,124,616	-0.14(-0.79%)
Oct 03, 2018	17.35	17.70	17.27	17.66	4,001,158	+0.38(+2.20%)
Oct 02, 2018	17.24	17.39	17.17	17.28	2,087,017	-0.03(-0.17%)